Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 9.35 | 9.58 | 9.3 | 9.46 | 9.46 | +0.06 (+0.64%) | 599,300 |
10 Aug 2022 | USD | 9.08 | 9.47 | 9.07 | 9.4 | 9.4 | +0.4 (+4.44%) | 575,200 |
9 Aug 2022 | USD | 8.79 | 9.12 | 8.69 | 9 | 9 | +0.08 (+0.90%) | 697,400 |
8 Aug 2022 | USD | 8.83 | 9.01 | 8.76 | 8.92 | 8.92 | +0.18 (+2.06%) | 512,600 |
5 Aug 2022 | USD | 9.19 | 9.34 | 8.6 | 8.74 | 8.74 | -0.74 (-7.81%) | 1,175,300 |
4 Aug 2022 | USD | 9.3 | 9.63 | 9.22 | 9.48 | 9.48 | +0.24 (+2.60%) | 585,700 |
3 Aug 2022 | USD | 9.44 | 9.65 | 9.13 | 9.24 | 9.24 | +0.05 (+0.54%) | 458,900 |
2 Aug 2022 | USD | 8.67 | 9.21 | 8.67 | 9.19 | 9.19 | +0.52 (+6.00%) | 395,600 |
1 Aug 2022 | USD | 8.75 | 8.94 | 8.615 | 8.67 | 8.67 | -0.12 (-1.37%) | 365,000 |
29 Jul 2022 | USD | 8.82 | 8.85 | 8.58 | 8.79 | 8.79 | -0.07 (-0.79%) | 676,100 |
28 Jul 2022 | USD | 8.98 | 9 | 8.83 | 8.86 | 8.86 | -0.08 (-0.89%) | 428,400 |
27 Jul 2022 | USD | 8.95 | 8.975 | 8.72 | 8.94 | 8.94 | -0.02 (-0.22%) | 423,300 |
26 Jul 2022 | USD | 9.3 | 9.33 | 8.825 | 8.96 | 8.96 | -0.28 (-3.03%) | 742,800 |
25 Jul 2022 | USD | 9.59 | 9.59 | 9.1 | 9.24 | 9.24 | -0.45 (-4.64%) | 1,287,700 |
22 Jul 2022 | USD | 9.71 | 9.99 | 9.58 | 9.69 | 9.69 | +0.02 (+0.21%) | 1,123,700 |
21 Jul 2022 | USD | 8.97 | 9.83 | 8.9 | 9.67 | 9.67 | +0.59 (+6.50%) | 1,753,000 |
20 Jul 2022 | USD | 9.15 | 9.55 | 8.91 | 9.08 | 9.08 | -0.08 (-0.87%) | 969,900 |
19 Jul 2022 | USD | 8.95 | 9.52 | 8.95 | 9.16 | 9.16 | -0.03 (-0.33%) | 1,017,600 |
18 Jul 2022 | USD | 8.76 | 9.38 | 8.72 | 9.19 | 9.19 | +0.42 (+4.79%) | 1,200,300 |
15 Jul 2022 | USD | 8.42 | 8.79 | 8.07 | 8.77 | 8.77 | +0.38 (+4.53%) | 1,598,100 |
14 Jul 2022 | USD | 9.39 | 9.98 | 7.53 | 8.39 | 8.39 | -0.24 (-2.78%) | 21,997,800 |
13 Jul 2022 | USD | 8.5 | 8.85 | 8.5 | 8.63 | 8.63 | -0.07 (-0.80%) | 1,775,800 |
12 Jul 2022 | USD | 8.94 | 9.015 | 8.38 | 8.7 | 8.7 | -0.31 (-3.44%) | 383,700 |
11 Jul 2022 | USD | 9.17 | 9.18 | 8.95 | 9.01 | 9.01 | -0.22 (-2.38%) | 238,400 |
8 Jul 2022 | USD | 9.24 | 9.32 | 8.98 | 9.23 | 9.23 | -0.11 (-1.18%) | 239,700 |
7 Jul 2022 | USD | 9.59 | 9.855 | 9.29 | 9.34 | 9.34 | -0.23 (-2.40%) | 293,500 |
6 Jul 2022 | USD | 9.59 | 9.86 | 9.46 | 9.57 | 9.57 | -0.05 (-0.52%) | 217,500 |
5 Jul 2022 | USD | 9.58 | 9.8 | 9.21 | 9.62 | 9.62 | -0.11 (-1.13%) | 444,100 |
1 Jul 2022 | USD | 9.12 | 9.967 | 9.095 | 9.73 | 9.73 | +0.67 (+7.40%) | 777,700 |
30 Jun 2022 | USD | 8.62 | 9.07 | 8.58 | 9.06 | 9.06 | +0.22 (+2.49%) | 327,000 |